iShares MSCI Emerging Markets Value Factor ETF (EVLU)

BATS: EVLU · Real-Time Price · USD

41.38

+0.51 (1.25%)

At close: Oct 9, 2026, 4:00 PM EDT

41.38

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.25	41.38	41.25	41.38	41.38	1.25%	2,416
Oct 8, 2026	41.03	41.03	40.81	40.87	40.87	-1.29%	1,538
Oct 7, 2026	41.33	41.41	41.33	41.41	41.41	-1.07%	318
Oct 6, 2026	41.96	41.96	41.85	41.85	41.85	-0.11%	959
Oct 5, 2026	41.84	41.97	41.83	41.90	41.90	0.51%	2,166
Oct 2, 2026	41.71	41.71	41.65	41.69	41.69	0.76%	1,020
Oct 1, 2026	41.45	41.45	41.24	41.38	41.38	0.24%	1,362
Sep 30, 2026	41.42	41.48	41.23	41.28	41.28	-0.70%	4,592
Sep 29, 2026	41.45	41.57	41.38	41.57	41.57	0.10%	1,797
Sep 28, 2026	41.44	41.59	41.33	41.53	41.52	-0.82%	2,456
Sep 25, 2026	41.82	41.87	41.65	41.87	41.87	0.69%	3,825
Sep 24, 2026	41.61	41.72	41.54	41.58	41.58	-0.54%	4,612
Sep 23, 2026	42.14	42.14	41.81	41.81	41.81	-1.97%	2,578
Sep 22, 2026	42.52	42.67	42.41	42.65	42.65	0.35%	5,229
Sep 21, 2026	42.25	42.50	42.24	42.50	42.50	1.72%	1,025
Sep 18, 2026	41.70	41.79	41.70	41.78	41.78	-0.43%	4,918
Sep 17, 2026	41.83	42.10	41.83	41.96	41.96	1.92%	3,103
Sep 16, 2026	41.60	41.69	41.05	41.17	41.17	-0.44%	7,115
Sep 15, 2026	41.51	41.51	41.35	41.35	41.35	-0.77%	24,486
Sep 14, 2026	41.76	41.91	41.67	41.67	41.67	-1.50%	2,311
Sep 11, 2026	42.17	42.31	42.17	42.31	42.31	1.10%	2,789
Sep 10, 2026	42.00	42.00	41.77	41.84	41.84	-1.15%	5,215
Sep 9, 2026	42.45	42.58	42.25	42.33	42.33	-0.35%	10,398
Sep 8, 2026	42.63	42.65	42.48	42.48	42.48	-1.86%	3,083
Sep 4, 2026	43.21	43.37	43.15	43.29	43.29	1.21%	7,868
Sep 3, 2026	42.41	42.78	42.39	42.77	42.77	0.04%	12,568
Sep 2, 2026	42.75	42.82	42.70	42.75	42.75	0.88%	1,093
Sep 1, 2026	42.60	42.60	42.38	42.38	42.38	-0.04%	3,478
Aug 31, 2026	42.29	42.39	42.23	42.39	42.39	0.59%	2,958
Aug 28, 2026	42.54	42.54	42.06	42.15	42.15	0.10%	1,403
Aug 27, 2026	42.03	42.11	41.99	42.11	42.11	0.33%	1,333
Aug 26, 2026	42.06	42.12	41.97	41.97	41.97	-0.02%	2,142
Aug 25, 2026	41.83	41.98	41.83	41.98	41.98	1.41%	2,063
Aug 24, 2026	41.58	41.58	41.37	41.39	41.39	-0.34%	2,713
Aug 21, 2026	41.59	41.59	41.53	41.53	41.53	0.70%	1,131
Aug 20, 2026	41.05	41.32	41.05	41.24	41.24	0.05%	5,650
Aug 19, 2026	41.26	41.27	41.22	41.22	41.22	1.42%	1,301
Aug 18, 2026	41.07	41.07	40.65	40.65	40.65	-2.00%	2,207
Aug 17, 2026	41.55	41.55	41.48	41.48	41.48	0.33%	1,719
Aug 14, 2026	41.40	41.53	41.33	41.34	41.34	-0.42%	10,408
Aug 13, 2026	41.65	41.65	41.52	41.52	41.52	0.33%	1,436
Aug 12, 2026	41.48	41.48	41.38	41.38	41.38	0.56%	2,265
Aug 11, 2026	41.15	41.15	41.15	41.15	41.15	-0.07%	1,606
Aug 10, 2026	41.13	41.24	41.11	41.18	41.18	-0.04%	3,323
Aug 7, 2026	41.07	41.23	41.07	41.20	41.20	0.66%	6,276
Aug 6, 2026	40.91	41.10	40.91	40.93	40.93	-0.40%	7,119
Aug 5, 2026	41.28	41.28	41.09	41.09	41.09	-1.06%	9,355
Aug 4, 2026	40.94	41.53	40.94	41.53	41.53	2.28%	1,117
Aug 3, 2026	40.28	40.61	40.28	40.61	40.61	1.05%	6,362
Jul 31, 2026	40.16	40.28	40.11	40.18	40.18	0.12%	5,369